AORT: Artivion Inc.

As of Wednesday, January 28th, 2026

$ 41.29

-0.19 -0.46%

Open: 41.60
High: 42.06
Low: 41.27
Volume: 284,463
Previous Close on Tuesday, January 27th, 2026

$ 41.48

-1.55 -3.60%

Open: 42.80
High: 42.80
Low: 41.17
Volume: 238,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 41.60 42.06 41.27 41.29 284,463 -0.19 -0.46
2026-01-27 42.80 42.80 41.17 41.48 238,835 -1.55 -3.60
2026-01-26 42.89 43.48 42.62 43.03 176,709 +0.01 +0.02
2026-01-23 43.72 43.89 42.49 43.02 192,574 -0.90 -2.05
2026-01-22 44.49 45.41 43.60 43.92 308,777 -0.39 -0.88
2026-01-21 43.61 44.85 43.24 44.31 244,207 +0.80 +1.84
2026-01-20 42.80 43.94 42.80 43.51 282,822 +0.12 +0.28
2026-01-16 42.99 43.93 42.75 43.39 311,334 +0.10 +0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.41
On 2026-01-22		 41.17
On 2026-01-27		 -3.02 -6.82 45.41
On 2026-01-22		 41.17
On 2026-01-27		 -9.33 42.55
10D 45.41
On 2026-01-22		 41.17
On 2026-01-27		 -1.61 -3.75 45.41
On 2026-01-22		 41.17
On 2026-01-27		 -9.33 42.97
20D 46.84
On 2026-01-02		 41.17
On 2026-01-27		 -5.04 -10.88 46.84
On 2026-01-02		 41.17
On 2026-01-27		 -12.10 43.79
WTD 43.48
On 2026-01-26		 41.17
On 2026-01-27		 -1.73 -4.02 43.48
On 2026-01-26		 41.17
On 2026-01-27		 -5.31 41.93
MTD 46.84
On 2026-01-02		 41.17
On 2026-01-27		 -4.32 -9.47 46.84
On 2026-01-02		 41.17
On 2026-01-27		 -12.10 43.57
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

960.78 -9.50 -0.98 2,470,105
BG

Bunge Limited

115.30 -0.85 -0.73 1,413,331
NXST

Nexstar Media Group Inc.

207.31 -2.11 -1.01 225,166
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.66 -0.12 -0.12 6,810,788
AORT

Artivion Inc.

41.29 -0.19 -0.46 284,463